AltynGold (ALTN) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. AltynGold

Date Open High Low Close* Volume
24/11/2009 726.91p 726.91p 717.06p 726.91p 53
23/11/2009 714.59p 726.91p 697.34p 726.91p 2575
20/11/2009 726.91p 726.91p 689.95p 714.59p 1071
19/11/2009 726.91p 726.91p 689.95p 726.91p 8754
18/11/2009 702.27p 726.91p 689.95p 726.91p 6949
17/11/2009 702.27p 702.27p 689.95p 702.27p 2450
16/11/2009 702.27p 702.27p 689.95p 702.27p 1867
13/11/2009 702.27p 707.20p 689.95p 702.27p 10422
12/11/2009 714.59p 714.59p 689.95p 702.27p 7178
11/11/2009 714.59p 714.59p 690.05p 714.59p 158
10/11/2009 714.59p 714.59p 689.95p 714.59p 2369
09/11/2009 714.59p 731.84p 689.95p 714.59p 10298
06/11/2009 665.31p 714.59p 640.67p 689.95p 23267
05/11/2009 677.63p 677.63p 652.99p 652.99p 3631
04/11/2009 665.31p 679.60p 646.09p 677.63p 4236
03/11/2009 640.67p 630.32p 620.96p 628.35p 2202
02/11/2009 640.67p 644.61p 620.96p 640.67p 14935
30/10/2009 640.67p 644.61p 621.45p 640.67p 4172
29/10/2009 652.99p 652.99p 617.51p 640.67p 13144
28/10/2009 665.31p 665.31p 641.46p 652.99p 6604
27/10/2009 677.63p 665.31p 640.67p 665.31p 20137
26/10/2009 677.63p 688.97p 665.31p 677.63p 8442
23/10/2009 677.63p 689.95p 670.24p 677.63p 4013
22/10/2009 677.63p 689.95p 665.31p 677.63p 20864
21/10/2009 677.63p 698.82p 670.24p 689.95p 6635
20/10/2009 689.95p 689.95p 677.63p 677.63p 17294
19/10/2009 689.95p 689.95p 665.80p 689.95p 3524
16/10/2009 689.95p 699.81p 665.31p 689.95p 5237
15/10/2009 689.95p 714.10p 666.30p 689.95p 36611
14/10/2009 677.63p 714.10p 667.28p 689.95p 13059
13/10/2009 677.63p 714.59p 665.31p 677.63p 23209
12/10/2009 652.99p 689.95p 640.67p 677.63p 13407
09/10/2009 714.59p 714.59p 652.99p 652.99p 41405
08/10/2009 702.27p 739.23p 691.92p 714.59p 10839
07/10/2009 652.99p 729.38p 660.38p 702.27p 21198
06/10/2009 665.31p 660.38p 640.67p 652.99p 2075
05/10/2009 652.99p 652.99p 643.13p 652.99p 134
02/10/2009 677.63p 677.43p 616.03p 652.99p 9590
01/10/2009 652.99p 677.63p 652.99p 677.63p 14633
30/09/2009 677.63p 665.31p 616.03p 652.99p 9726
29/09/2009 689.95p 689.95p 645.60p 677.63p 12620
28/09/2009 714.59p 714.59p 651.02p 689.95p 4483
25/09/2009 714.59p 726.91p 689.95p 714.59p 6159
24/09/2009 714.59p 726.91p 699.81p 714.59p 5291
23/09/2009 702.27p 739.23p 646.58p 714.59p 34550
22/09/2009 776.20p 776.20p 702.27p 702.27p 23561
21/09/2009 726.91p 776.20p 726.91p 776.20p 20392
18/09/2009 689.95p 778.66p 681.08p 726.91p 15956
17/09/2009 579.07p 763.88p 559.35p 689.95p 62265
16/09/2009 554.43p 591.39p 527.32p 554.43p 7294
15/09/2009 554.43p 571.67p 517.46p 554.43p 9228
14/09/2009 566.75p 576.60p 532.25p 554.43p 4576
11/09/2009 579.07p 591.39p 542.11p 566.75p 10776
10/09/2009 603.71p 600.26p 547.03p 566.75p 5260
09/09/2009 616.03p 630.81p 584.00p 603.71p 177989
08/09/2009 579.07p 640.67p 576.60p 616.03p 26724
07/09/2009 579.07p 591.39p 576.60p 579.07p 11529
04/09/2009 542.11p 611.10p 532.25p 579.07p 24040
03/09/2009 517.46p 542.11p 517.46p 542.11p 20634
02/09/2009 517.46p 542.11p 497.75p 517.46p 5667
01/09/2009 542.11p 547.03p 497.75p 517.46p 3200
28/08/2009 554.43p 561.82p 492.82p 542.11p 4469
27/08/2009 554.43p 591.39p 517.46p 554.43p 12034
26/08/2009 468.18p 609.13p 480.50p 554.43p 50438
25/08/2009 443.54p 468.18p 443.54p 468.18p 24128
24/08/2009 406.58p 443.54p 406.58p 443.54p 31453
21/08/2009 381.44p 418.90p 381.44p 406.58p 4904
20/08/2009 394.26p 413.97p 380.46p 394.26p 3647
19/08/2009 418.90p 418.90p 369.62p 394.26p 12387
18/08/2009 443.54p 443.54p 418.90p 418.90p 4613
17/08/2009 443.54p 443.54p 443.54p 443.54p 3980
14/08/2009 443.54p 443.54p 443.54p 443.54p 2686
13/08/2009 443.54p 443.54p 443.54p 443.54p 2251
12/08/2009 443.54p 443.54p 443.54p 443.54p 1417
11/08/2009 443.54p 443.54p 443.54p 443.54p 506
10/08/2009 443.54p 443.54p 443.54p 443.54p 1906
07/08/2009 443.54p 443.54p 443.54p 443.54p 4378
06/08/2009 443.54p 443.54p 443.54p 443.54p 4168
05/08/2009 418.90p 443.54p 418.90p 443.54p 15252
04/08/2009 406.58p 418.90p 406.58p 418.90p 5536
03/08/2009 418.90p 418.90p 406.58p 406.58p 11292
31/07/2009 431.22p 431.22p 418.90p 418.90p 2833
30/07/2009 418.90p 431.22p 406.58p 431.22p 9213
29/07/2009 431.22p 431.22p 418.90p 418.90p 1559
28/07/2009 431.22p 431.22p 431.22p 431.22p 2799
27/07/2009 431.22p 431.22p 431.22p 431.22p 7208
24/07/2009 431.22p 431.22p 431.22p 431.22p 1931
23/07/2009 443.54p 443.54p 431.22p 431.22p 5530
22/07/2009 443.54p 443.54p 443.54p 443.54p 1489
21/07/2009 443.54p 443.54p 443.54p 443.54p 884
20/07/2009 443.54p 443.54p 443.54p 443.54p 9853
17/07/2009 443.54p 443.54p 443.54p 443.54p 2905
16/07/2009 443.54p 443.54p 443.54p 443.54p 4792
15/07/2009 468.18p 468.18p 443.54p 443.54p 2708
14/07/2009 443.54p 480.50p 443.54p 468.18p 25784
13/07/2009 443.54p 443.54p 443.54p 443.54p 575
10/07/2009 443.54p 443.54p 431.22p 443.54p 7604
09/07/2009 443.54p 443.54p 443.54p 443.54p 1096
08/07/2009 443.54p 443.54p 443.54p 443.54p 507
07/07/2009 455.86p 455.86p 443.54p 443.54p 7892
06/07/2009 468.18p 468.18p 455.86p 455.86p 2939
03/07/2009 468.18p 468.18p 468.18p 468.18p 3411
02/07/2009 468.18p 468.18p 468.18p 468.18p 818
01/07/2009 468.18p 468.18p 455.86p 468.18p 2934
30/06/2009 468.18p 468.18p 468.18p 468.18p 2973
29/06/2009 468.18p 468.18p 468.18p 468.18p 5086
26/06/2009 468.18p 468.18p 468.18p 468.18p 1030
25/06/2009 480.50p 480.50p 468.18p 468.18p 5666
24/06/2009 480.50p 480.50p 480.50p 480.50p 416
23/06/2009 492.82p 492.82p 480.50p 480.50p 27800
22/06/2009 492.82p 492.82p 492.82p 492.82p 2349
19/06/2009 492.82p 492.82p 492.82p 492.82p 26241
18/06/2009 492.82p 492.82p 492.82p 492.82p 10123
17/06/2009 492.82p 492.82p 492.82p 492.82p 5861
16/06/2009 492.82p 492.82p 492.82p 492.82p 1703
15/06/2009 492.82p 492.82p 492.82p 492.82p 6158
12/06/2009 492.82p 492.82p 492.82p 492.82p 4834
11/06/2009 492.82p 505.14p 492.82p 492.82p 39394
10/06/2009 492.82p 492.82p 492.82p 492.82p 83094
09/06/2009 542.11p 542.11p 480.50p 492.82p 29252
08/06/2009 542.11p 542.11p 542.11p 542.11p 6618
05/06/2009 542.11p 542.11p 542.11p 542.11p 14632
04/06/2009 542.11p 542.11p 542.11p 542.11p 9102
03/06/2009 517.46p 542.11p 517.46p 542.11p 18021
02/06/2009 529.78p 529.78p 517.46p 517.46p 17998
01/06/2009 529.78p 529.78p 529.78p 529.78p 6914
29/05/2009 529.78p 529.78p 505.14p 529.78p 12467
28/05/2009 529.78p 529.78p 529.78p 529.78p 1952
27/05/2009 529.78p 529.78p 529.78p 529.78p 5589
26/05/2009 529.78p 542.11p 529.78p 529.78p 11977
22/05/2009 529.78p 529.78p 529.78p 529.78p 2587
21/05/2009 529.78p 529.78p 529.78p 529.78p 930
20/05/2009 517.46p 529.78p 517.46p 529.78p 22140
19/05/2009 542.11p 542.11p 517.46p 517.46p 7731
18/05/2009 542.11p 542.11p 542.11p 542.11p 6247
15/05/2009 542.11p 542.11p 542.11p 542.11p 6848
14/05/2009 554.43p 554.43p 542.11p 542.11p 5445
13/05/2009 554.43p 566.75p 554.43p 554.43p 11276
12/05/2009 591.39p 591.39p 542.11p 542.11p 17521
11/05/2009 566.75p 628.35p 566.75p 591.39p 43998
08/05/2009 517.46p 566.75p 517.46p 566.75p 161146
07/05/2009 480.50p 529.78p 480.50p 517.46p 58988
06/05/2009 455.86p 455.86p 455.86p 455.86p 16694
05/05/2009 443.54p 443.54p 443.54p 443.54p 7121
01/05/2009 431.22p 443.54p 431.22p 443.54p 6638
30/04/2009 443.54p 443.54p 431.22p 431.22p 6348
29/04/2009 443.54p 443.54p 443.54p 443.54p 1578
28/04/2009 443.54p 443.54p 443.54p 443.54p 5098
27/04/2009 431.22p 455.86p 431.22p 443.54p 5279
24/04/2009 443.54p 443.54p 431.22p 431.22p 3822
23/04/2009 443.54p 443.54p 443.54p 443.54p 5541
22/04/2009 443.54p 443.54p 443.54p 443.54p 1856
21/04/2009 431.22p 468.18p 431.22p 443.54p 12179
20/04/2009 394.26p 431.22p 394.26p 431.22p 13961
17/04/2009 381.94p 394.26p 369.62p 394.26p 17002
16/04/2009 394.26p 394.26p 369.62p 381.94p 19062
15/04/2009 418.90p 418.90p 381.94p 394.26p 11608
14/04/2009 418.90p 418.90p 418.90p 418.90p 3329
09/04/2009 431.22p 431.22p 418.90p 418.90p 7415
08/04/2009 443.54p 443.54p 431.22p 431.22p 960
07/04/2009 418.90p 443.54p 418.90p 443.54p 14279
06/04/2009 418.90p 418.90p 418.90p 418.90p 969
03/04/2009 431.22p 431.22p 406.58p 418.90p 7303
02/04/2009 455.86p 455.86p 431.22p 431.22p 3801
01/04/2009 455.86p 455.86p 455.86p 455.86p 6597
31/03/2009 455.86p 455.86p 455.86p 455.86p 6994
30/03/2009 455.86p 455.86p 455.86p 455.86p 16315
27/03/2009 431.22p 431.22p 431.22p 431.22p 7317
26/03/2009 406.58p 418.90p 406.58p 418.90p 21107
25/03/2009 418.90p 418.90p 406.58p 406.58p 9420
24/03/2009 418.90p 418.90p 418.90p 418.90p 4229
23/03/2009 418.90p 431.22p 418.90p 418.90p 5031
20/03/2009 418.90p 418.90p 418.90p 418.90p 4562
19/03/2009 418.90p 418.90p 418.90p 418.90p 2504
18/03/2009 418.90p 418.90p 418.90p 418.90p 7139
17/03/2009 443.54p 443.54p 418.90p 418.90p 5377
16/03/2009 455.86p 455.86p 443.54p 443.54p 8842
13/03/2009 443.54p 455.86p 443.54p 455.86p 5550
12/03/2009 443.54p 455.37p 418.90p 443.54p 7133
11/03/2009 406.58p 406.58p 406.58p 406.58p 23263
10/03/2009 406.58p 418.90p 406.58p 406.58p 12866
09/03/2009 455.86p 455.86p 406.58p 406.58p 13984
06/03/2009 406.58p 480.50p 406.58p 455.86p 17868
05/03/2009 431.22p 431.22p 406.58p 406.58p 6473
04/03/2009 431.22p 431.22p 431.22p 431.22p 4828
03/03/2009 431.22p 431.22p 418.90p 431.22p 1475
02/03/2009 431.22p 431.22p 431.22p 431.22p 845
27/02/2009 443.54p 443.54p 418.90p 431.22p 4064
26/02/2009 455.86p 455.86p 455.86p 455.86p 3845
25/02/2009 468.18p 468.18p 418.90p 455.86p 17453
24/02/2009 468.18p 468.18p 455.86p 468.18p 3947
23/02/2009 480.50p 480.50p 468.18p 468.18p 4187
20/02/2009 505.14p 505.14p 431.22p 480.50p 15433
19/02/2009 505.14p 505.14p 505.14p 505.14p 16837
18/02/2009 505.14p 505.14p 505.14p 505.14p 4552
17/02/2009 517.46p 517.46p 492.82p 505.14p 16172
16/02/2009 542.11p 542.11p 517.46p 517.46p 6347
13/02/2009 579.07p 579.07p 542.11p 542.11p 9891
12/02/2009 542.11p 579.07p 542.11p 579.07p 35966
11/02/2009 480.50p 542.11p 480.50p 529.78p 25900

*Close Price adjusted for both dividends and splits